ベルパーク(9441)の株価時系列情報
ベルパーク(9441)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 119,200 | 120,500 | 119,000 | 120,000 | 96 |
| 2009/12/29 | 119,000 | 120,600 | 118,600 | 119,700 | 194 |
| 2009/12/28 | 118,900 | 119,800 | 117,400 | 119,000 | 660 |
| 2009/12/25 | 120,500 | 121,000 | 116,600 | 116,600 | 1,271 |
| 2009/12/24 | 118,400 | 121,400 | 118,100 | 121,200 | 289 |
| 2009/12/22 | 120,000 | 120,500 | 116,600 | 117,600 | 551 |
| 2009/12/21 | 123,100 | 124,100 | 118,500 | 120,700 | 483 |
| 2009/12/18 | 123,100 | 124,000 | 123,000 | 123,800 | 101 |
| 2009/12/17 | 125,000 | 125,200 | 123,200 | 123,300 | 237 |
| 2009/12/16 | 126,000 | 126,500 | 124,600 | 125,000 | 111 |
| 2009/12/15 | 127,200 | 127,200 | 124,900 | 127,100 | 252 |
| 2009/12/14 | 129,800 | 129,800 | 125,600 | 128,000 | 345 |
| 2009/12/11 | 128,900 | 129,500 | 127,200 | 129,500 | 185 |
| 2009/12/10 | 123,800 | 129,000 | 123,800 | 129,000 | 205 |
| 2009/12/09 | 126,000 | 126,000 | 123,900 | 124,800 | 204 |
| 2009/12/08 | 129,500 | 129,500 | 125,900 | 127,300 | 182 |
| 2009/12/07 | 130,300 | 133,000 | 128,400 | 128,400 | 354 |
| 2009/12/04 | 128,000 | 129,400 | 127,200 | 129,400 | 165 |
| 2009/12/03 | 124,500 | 127,100 | 124,000 | 126,500 | 293 |
| 2009/12/02 | 125,000 | 125,700 | 123,500 | 124,300 | 97 |
| 2009/12/01 | 122,000 | 124,400 | 122,000 | 124,300 | 170 |
| 2009/11/30 | 122,800 | 123,900 | 121,800 | 123,300 | 104 |
| 2009/11/27 | 121,000 | 123,000 | 119,700 | 121,800 | 194 |
| 2009/11/26 | 121,300 | 124,800 | 121,300 | 124,600 | 154 |
| 2009/11/25 | 120,000 | 123,200 | 119,900 | 123,200 | 142 |
| 2009/11/24 | 122,300 | 126,000 | 118,600 | 119,800 | 380 |
| 2009/11/20 | 113,000 | 116,500 | 112,600 | 116,300 | 78 |
| 2009/11/19 | 114,800 | 114,800 | 111,500 | 113,100 | 215 |
| 2009/11/18 | 112,500 | 116,800 | 108,200 | 116,800 | 462 |
| 2009/11/17 | 119,000 | 119,100 | 113,700 | 113,800 | 344 |
| 2009/11/16 | 119,000 | 120,400 | 117,000 | 118,500 | 163 |
| 2009/11/13 | 117,200 | 121,000 | 116,200 | 120,200 | 282 |
| 2009/11/12 | 123,800 | 123,800 | 117,900 | 119,000 | 787 |
| 2009/11/11 | 126,700 | 126,700 | 124,300 | 124,400 | 307 |
| 2009/11/10 | 125,000 | 128,100 | 124,300 | 126,800 | 284 |
| 2009/11/09 | 124,900 | 126,000 | 123,500 | 124,900 | 374 |
| 2009/11/06 | 126,000 | 126,900 | 119,100 | 124,300 | 401 |
| 2009/11/05 | 130,700 | 131,600 | 122,900 | 124,800 | 780 |
| 2009/11/04 | 133,500 | 133,500 | 130,300 | 130,700 | 275 |
| 2009/11/02 | 128,000 | 133,700 | 126,600 | 132,400 | 647 |
| 2009/10/30 | 132,000 | 133,300 | 129,000 | 131,000 | 725 |
| 2009/10/29 | 127,400 | 132,700 | 126,100 | 131,900 | 894 |
| 2009/10/28 | 128,500 | 129,000 | 126,500 | 128,900 | 659 |
| 2009/10/27 | 125,300 | 129,800 | 123,400 | 129,400 | 762 |
| 2009/10/26 | 128,900 | 128,900 | 122,900 | 126,600 | 1,005 |
| 2009/10/23 | 116,600 | 123,200 | 116,200 | 120,900 | 1,394 |
| 2009/10/22 | 114,900 | 117,300 | 113,500 | 117,300 | 1,461 |
| 2009/10/21 | 113,100 | 115,200 | 113,000 | 113,300 | 873 |
| 2009/10/20 | 115,700 | 115,900 | 111,100 | 113,700 | 990 |
| 2009/10/19 | 117,400 | 117,400 | 115,300 | 117,000 | 1,568 |
| 2009/10/16 | 118,900 | 119,600 | 117,100 | 117,500 | 1,555 |
| 2009/10/15 | 117,000 | 119,200 | 114,500 | 115,900 | 5,865 |
| 2009/10/14 | 129,400 | 130,000 | 118,200 | 118,200 | 2,391 |
| 2009/10/13 | 137,000 | 137,000 | 131,000 | 131,400 | 615 |
| 2009/10/09 | 138,000 | 138,800 | 136,600 | 137,800 | 402 |
| 2009/10/08 | 140,000 | 140,800 | 137,100 | 138,800 | 402 |
| 2009/10/07 | 140,500 | 143,000 | 136,500 | 138,900 | 597 |
| 2009/10/06 | 147,900 | 147,900 | 136,000 | 144,300 | 2,201 |
| 2009/10/05 | 121,000 | 131,800 | 121,000 | 127,900 | 356 |
| 2009/10/02 | 118,600 | 121,000 | 117,100 | 120,000 | 181 |
| 2009/10/01 | 120,000 | 120,000 | 118,600 | 119,000 | 31 |
| 2009/09/30 | 117,500 | 120,500 | 117,500 | 120,000 | 23 |
| 2009/09/29 | 119,500 | 120,800 | 116,900 | 119,000 | 43 |
| 2009/09/28 | 118,700 | 119,900 | 116,000 | 119,700 | 44 |
| 2009/09/25 | 121,800 | 121,900 | 119,000 | 120,000 | 47 |
| 2009/09/24 | 117,700 | 121,000 | 117,700 | 120,700 | 108 |
| 2009/09/18 | 117,900 | 117,900 | 115,900 | 117,500 | 21 |
| 2009/09/17 | 119,100 | 119,500 | 116,500 | 117,400 | 68 |
| 2009/09/16 | 118,500 | 119,500 | 116,600 | 119,300 | 79 |
| 2009/09/15 | 118,200 | 118,500 | 117,300 | 118,500 | 26 |
| 2009/09/14 | 117,700 | 119,500 | 116,100 | 118,100 | 52 |
| 2009/09/11 | 116,800 | 117,000 | 115,800 | 117,000 | 30 |
| 2009/09/10 | 116,800 | 116,800 | 115,200 | 116,500 | 41 |
| 2009/09/09 | 115,500 | 116,800 | 115,500 | 116,800 | 11 |
| 2009/09/08 | 116,000 | 116,100 | 115,500 | 116,100 | 39 |
| 2009/09/07 | 116,600 | 117,000 | 115,600 | 115,800 | 68 |
| 2009/09/04 | 117,000 | 117,000 | 116,500 | 116,500 | 17 |
| 2009/09/03 | 116,700 | 117,000 | 116,700 | 117,000 | 10 |
| 2009/09/02 | 116,800 | 118,700 | 116,600 | 117,800 | 60 |
| 2009/09/01 | 118,700 | 119,000 | 118,200 | 118,200 | 10 |
| 2009/08/31 | 119,400 | 120,000 | 117,000 | 118,900 | 47 |
| 2009/08/28 | 118,500 | 119,400 | 116,700 | 119,400 | 51 |
| 2009/08/27 | 117,800 | 118,900 | 117,000 | 118,500 | 68 |
| 2009/08/26 | 118,100 | 118,100 | 115,100 | 116,400 | 118 |
| 2009/08/25 | 120,000 | 120,000 | 118,100 | 118,100 | 45 |
| 2009/08/24 | 117,000 | 120,000 | 116,600 | 118,200 | 82 |
| 2009/08/21 | 116,700 | 117,500 | 116,000 | 117,500 | 29 |
| 2009/08/20 | 117,000 | 118,300 | 115,500 | 118,300 | 74 |
| 2009/08/19 | 118,300 | 118,300 | 116,600 | 118,000 | 84 |
| 2009/08/18 | 121,200 | 122,600 | 116,400 | 119,000 | 185 |
| 2009/08/17 | 121,500 | 123,500 | 120,700 | 123,200 | 139 |
| 2009/08/14 | 125,400 | 125,400 | 123,500 | 123,500 | 62 |
| 2009/08/13 | 125,900 | 126,000 | 125,100 | 125,600 | 55 |
| 2009/08/12 | 126,000 | 126,000 | 123,200 | 125,800 | 112 |
| 2009/08/11 | 124,300 | 125,500 | 124,300 | 125,500 | 97 |
| 2009/08/10 | 125,900 | 126,000 | 123,400 | 123,900 | 80 |
| 2009/08/07 | 125,000 | 125,000 | 123,000 | 124,700 | 63 |
| 2009/08/06 | 123,300 | 125,400 | 123,300 | 124,800 | 62 |
| 2009/08/05 | 122,600 | 125,800 | 122,600 | 124,500 | 62 |
| 2009/08/04 | 125,800 | 127,000 | 122,200 | 123,700 | 148 |
| 2009/08/03 | 125,800 | 126,000 | 123,000 | 123,900 | 125 |
| 2009/07/31 | 128,000 | 130,000 | 124,700 | 125,900 | 382 |
| 2009/07/30 | 126,400 | 127,700 | 125,600 | 127,000 | 97 |
| 2009/07/29 | 128,000 | 128,000 | 124,600 | 127,200 | 114 |
| 2009/07/28 | 124,500 | 127,000 | 124,100 | 126,500 | 129 |
| 2009/07/27 | 119,700 | 129,500 | 118,700 | 127,900 | 893 |
| 2009/07/24 | 120,000 | 121,000 | 118,900 | 120,200 | 93 |
| 2009/07/23 | 120,500 | 122,000 | 118,800 | 119,000 | 141 |
| 2009/07/22 | 122,000 | 122,000 | 119,100 | 120,500 | 187 |
| 2009/07/21 | 120,400 | 125,000 | 120,400 | 122,000 | 152 |
| 2009/07/17 | 123,600 | 123,800 | 119,900 | 121,300 | 96 |
| 2009/07/16 | 126,000 | 127,000 | 120,000 | 123,700 | 232 |
| 2009/07/15 | 118,000 | 123,300 | 118,000 | 123,300 | 245 |
| 2009/07/14 | 118,500 | 122,800 | 113,300 | 116,900 | 416 |
| 2009/07/13 | 123,500 | 128,500 | 115,200 | 116,500 | 453 |
| 2009/07/10 | 122,900 | 133,500 | 122,200 | 127,700 | 964 |
| 2009/07/09 | 129,700 | 135,000 | 122,500 | 124,000 | 1,380 |
| 2009/07/08 | 120,000 | 139,500 | 120,000 | 135,700 | 4,985 |
| 2009/07/07 | 122,000 | 122,000 | 122,000 | 122,000 | 509 |
| 2009/07/06 | 98,000 | 102,000 | 98,000 | 102,000 | 322 |
| 2009/07/03 | 99,900 | 99,900 | 94,600 | 98,000 | 222 |
| 2009/07/02 | 98,100 | 100,300 | 98,000 | 100,300 | 168 |
| 2009/07/01 | 98,900 | 101,000 | 97,900 | 98,100 | 210 |
| 2009/06/30 | 99,500 | 104,000 | 98,100 | 100,000 | 329 |
| 2009/06/29 | 100,400 | 103,600 | 97,400 | 101,000 | 739 |
| 2009/06/26 | 89,200 | 98,400 | 87,100 | 98,400 | 880 |
| 2009/06/25 | 83,800 | 90,000 | 83,100 | 88,400 | 257 |
| 2009/06/24 | 85,000 | 85,000 | 82,000 | 83,500 | 110 |
| 2009/06/23 | 80,900 | 86,000 | 79,500 | 85,000 | 245 |
| 2009/06/22 | 80,700 | 81,700 | 80,700 | 81,100 | 40 |
| 2009/06/19 | 80,800 | 80,800 | 79,600 | 80,400 | 32 |
| 2009/06/18 | 79,900 | 80,500 | 78,200 | 80,300 | 103 |
| 2009/06/17 | 79,500 | 80,100 | 78,300 | 79,100 | 24 |
| 2009/06/16 | 77,300 | 79,900 | 76,100 | 79,000 | 73 |
| 2009/06/15 | 78,000 | 81,000 | 76,500 | 77,900 | 124 |
| 2009/06/12 | 81,000 | 81,500 | 78,500 | 78,500 | 71 |
| 2009/06/11 | 81,000 | 81,100 | 79,100 | 80,500 | 69 |
| 2009/06/10 | 80,000 | 83,000 | 80,000 | 80,000 | 192 |
| 2009/06/09 | 80,000 | 81,000 | 75,100 | 78,000 | 219 |
| 2009/06/08 | 76,700 | 84,000 | 75,000 | 82,000 | 358 |
| 2009/06/05 | 72,000 | 74,500 | 72,000 | 74,000 | 117 |
| 2009/06/04 | 69,000 | 71,000 | 69,000 | 71,000 | 71 |
| 2009/06/03 | 69,900 | 69,900 | 68,600 | 69,000 | 16 |
| 2009/06/02 | 69,800 | 72,900 | 69,000 | 70,000 | 63 |
| 2009/06/01 | 68,000 | 70,000 | 68,000 | 69,500 | 119 |
| 2009/05/29 | 67,000 | 67,600 | 67,000 | 67,000 | 45 |
| 2009/05/28 | 65,500 | 66,800 | 64,900 | 66,800 | 54 |
| 2009/05/27 | 65,600 | 66,000 | 65,500 | 65,500 | 37 |
| 2009/05/26 | 65,800 | 65,900 | 64,500 | 65,900 | 89 |
| 2009/05/25 | 66,500 | 66,500 | 66,000 | 66,300 | 8 |
| 2009/05/22 | 66,300 | 66,700 | 65,100 | 66,500 | 76 |
| 2009/05/21 | 64,900 | 66,000 | 64,600 | 66,000 | 26 |
| 2009/05/20 | 65,400 | 66,600 | 63,500 | 65,300 | 134 |
| 2009/05/19 | 61,200 | 65,100 | 60,600 | 64,900 | 190 |
| 2009/05/18 | 61,100 | 61,300 | 60,700 | 60,800 | 56 |
| 2009/05/15 | 60,800 | 61,100 | 60,300 | 61,100 | 65 |
| 2009/05/14 | 60,700 | 60,700 | 60,100 | 60,300 | 30 |
| 2009/05/13 | 60,100 | 61,000 | 60,100 | 60,600 | 47 |
| 2009/05/12 | 61,200 | 61,200 | 60,100 | 60,600 | 103 |
| 2009/05/11 | 61,100 | 61,800 | 60,200 | 60,500 | 37 |
| 2009/05/08 | 59,400 | 61,900 | 59,000 | 61,100 | 149 |
| 2009/05/07 | 59,000 | 59,900 | 58,600 | 59,000 | 127 |
| 2009/05/01 | 60,000 | 60,000 | 58,300 | 58,400 | 142 |
| 2009/04/30 | 59,200 | 62,000 | 58,200 | 61,500 | 444 |
| 2009/04/28 | 58,200 | 58,200 | 58,200 | 58,200 | 95 |
| 2009/04/27 | 52,900 | 54,600 | 52,400 | 53,200 | 153 |
| 2009/04/24 | 52,700 | 52,700 | 51,700 | 51,700 | 40 |
| 2009/04/23 | 49,850 | 52,700 | 49,850 | 52,700 | 146 |
| 2009/04/22 | 49,500 | 50,300 | 49,250 | 49,450 | 16 |
| 2009/04/21 | 49,950 | 49,950 | 49,000 | 49,900 | 32 |
| 2009/04/20 | 50,000 | 50,400 | 49,100 | 49,800 | 27 |
| 2009/04/17 | 50,200 | 50,400 | 49,900 | 50,400 | 17 |
| 2009/04/16 | 50,400 | 50,400 | 49,900 | 49,900 | 66 |
| 2009/04/15 | 49,050 | 50,300 | 49,000 | 50,300 | 28 |
| 2009/04/14 | 50,600 | 50,900 | 46,800 | 50,900 | 147 |
| 2009/04/13 | 52,500 | 52,500 | 50,000 | 50,100 | 94 |
| 2009/04/10 | 54,700 | 55,600 | 51,000 | 52,300 | 116 |
| 2009/04/09 | 54,300 | 54,700 | 53,300 | 54,700 | 24 |
| 2009/04/08 | 54,000 | 54,300 | 52,300 | 54,300 | 50 |
| 2009/04/07 | 52,900 | 54,000 | 52,100 | 54,000 | 61 |
| 2009/04/06 | 51,900 | 52,900 | 51,900 | 52,900 | 23 |
| 2009/04/03 | 51,400 | 51,700 | 50,700 | 51,700 | 26 |
| 2009/04/02 | 50,300 | 50,900 | 50,300 | 50,900 | 13 |
| 2009/04/01 | 50,000 | 50,300 | 49,150 | 50,300 | 22 |
| 2009/03/31 | 49,950 | 50,000 | 49,150 | 50,000 | 5 |
| 2009/03/30 | 50,300 | 50,500 | 49,150 | 49,950 | 46 |
| 2009/03/27 | 49,900 | 50,400 | 49,500 | 50,400 | 31 |
| 2009/03/26 | 49,800 | 49,800 | 49,250 | 49,800 | 14 |
| 2009/03/25 | 49,800 | 49,800 | 48,800 | 49,500 | 32 |
| 2009/03/24 | 49,000 | 49,800 | 49,000 | 49,800 | 77 |
| 2009/03/23 | 48,000 | 48,500 | 47,000 | 48,500 | 37 |
| 2009/03/19 | 47,650 | 48,350 | 47,600 | 48,350 | 5 |
| 2009/03/18 | 47,600 | 48,000 | 47,200 | 47,950 | 12 |
| 2009/03/17 | 48,000 | 48,800 | 48,000 | 48,500 | 9 |
| 2009/03/16 | 47,350 | 48,500 | 47,250 | 48,000 | 16 |
| 2009/03/13 | 46,800 | 48,950 | 46,800 | 48,950 | 27 |
| 2009/03/12 | 46,250 | 46,800 | 45,950 | 46,000 | 27 |
| 2009/03/11 | 45,150 | 46,350 | 45,150 | 46,350 | 30 |
| 2009/03/10 | 47,250 | 47,250 | 45,050 | 45,850 | 46 |
| 2009/03/09 | 48,300 | 48,300 | 46,850 | 47,450 | 33 |
| 2009/03/06 | 49,500 | 49,500 | 48,000 | 48,150 | 26 |
| 2009/03/05 | 48,000 | 50,000 | 48,000 | 49,500 | 69 |
| 2009/03/04 | 47,000 | 48,000 | 47,000 | 48,000 | 31 |
| 2009/03/03 | 47,050 | 47,800 | 46,800 | 47,800 | 29 |
| 2009/03/02 | 48,050 | 48,050 | 47,400 | 47,400 | 17 |
| 2009/02/27 | 48,250 | 48,700 | 47,500 | 47,700 | 15 |
| 2009/02/26 | 48,200 | 48,300 | 47,000 | 47,000 | 25 |
| 2009/02/25 | 49,150 | 49,150 | 48,100 | 48,100 | 27 |
| 2009/02/24 | 48,150 | 48,300 | 47,900 | 47,900 | 26 |
| 2009/02/23 | 48,750 | 48,750 | 48,000 | 48,200 | 41 |
| 2009/02/20 | 49,450 | 49,500 | 48,300 | 49,000 | 58 |
| 2009/02/19 | 49,700 | 49,800 | 48,800 | 49,800 | 34 |
| 2009/02/18 | 49,000 | 49,900 | 48,650 | 49,400 | 26 |
| 2009/02/17 | 50,700 | 50,800 | 49,000 | 49,000 | 136 |
| 2009/02/16 | 52,100 | 52,100 | 51,200 | 51,200 | 38 |
| 2009/02/13 | 53,500 | 53,700 | 52,600 | 52,900 | 31 |
| 2009/02/12 | 53,700 | 54,500 | 52,700 | 54,500 | 27 |
| 2009/02/10 | 53,400 | 53,500 | 53,000 | 53,000 | 24 |
| 2009/02/09 | 53,400 | 53,500 | 53,000 | 53,300 | 15 |
| 2009/02/06 | 52,500 | 53,300 | 52,500 | 53,300 | 25 |
| 2009/02/05 | 52,500 | 53,100 | 52,500 | 52,700 | 14 |
| 2009/02/04 | 52,100 | 53,100 | 52,000 | 52,700 | 17 |
| 2009/02/03 | 51,600 | 52,600 | 51,600 | 52,100 | 23 |
| 2009/02/02 | 52,200 | 52,200 | 51,200 | 51,500 | 47 |
| 2009/01/30 | 54,400 | 55,100 | 52,100 | 53,600 | 73 |
| 2009/01/29 | 59,000 | 59,000 | 53,800 | 55,900 | 140 |
| 2009/01/28 | 57,200 | 59,700 | 56,400 | 58,800 | 150 |
| 2009/01/27 | 53,000 | 56,500 | 52,500 | 56,200 | 130 |
| 2009/01/26 | 52,000 | 52,100 | 51,300 | 52,100 | 32 |
| 2009/01/23 | 50,900 | 51,300 | 50,500 | 51,000 | 51 |
| 2009/01/22 | 52,500 | 52,500 | 50,500 | 51,000 | 73 |
| 2009/01/21 | 50,700 | 51,000 | 50,200 | 51,000 | 37 |
| 2009/01/20 | 51,300 | 51,300 | 50,000 | 50,700 | 80 |
| 2009/01/19 | 51,100 | 51,600 | 50,500 | 51,400 | 23 |
| 2009/01/16 | 50,400 | 51,400 | 49,900 | 51,000 | 88 |
| 2009/01/15 | 52,500 | 54,300 | 50,800 | 50,900 | 104 |
| 2009/01/14 | 52,000 | 52,800 | 52,000 | 52,500 | 42 |
| 2009/01/13 | 55,500 | 56,200 | 52,800 | 53,000 | 96 |
| 2009/01/09 | 55,500 | 56,000 | 54,100 | 56,000 | 93 |
| 2009/01/08 | 57,300 | 57,600 | 56,000 | 56,000 | 63 |
| 2009/01/07 | 56,200 | 58,000 | 56,200 | 57,600 | 58 |
| 2009/01/06 | 59,900 | 59,900 | 55,600 | 57,200 | 218 |
| 2009/01/05 | 62,000 | 62,000 | 59,800 | 59,800 | 92 |